Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.230 -0.040 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.57 10.70 10.51 10.53 755,897 -0.06(-0.60%)
Nov 29, 2004 10.59 10.59 10.48 10.59 762,507 +0.00(+0.00%)
Nov 26, 2004 10.48 10.59 10.48 10.59 527,381 +0.15(+1.42%)
Nov 24, 2004 10.38 10.44 10.26 10.44 711,044 +0.11(+1.11%)
Nov 23, 2004 10.23 10.48 10.15 10.33 1,400,842 +0.15(+1.46%)
Nov 22, 2004 10.18 10.37 10.13 10.18 1,392,816 +0.06(+0.54%)
Nov 19, 2004 9.743 10.17 9.732 10.12 1,455,138 +0.43(+4.39%)
Nov 18, 2004 9.584 9.743 9.584 9.698 920,675 +0.12(+1.26%)
Nov 17, 2004 9.319 9.584 9.302 9.578 1,061,845 +0.30(+3.19%)
Nov 16, 2004 9.224 9.351 9.224 9.281 585,454 +0.07(+0.71%)
Nov 15, 2004 9.412 9.415 9.127 9.215 1,220,484 -0.21(-2.20%)
Nov 12, 2004 9.319 9.425 9.298 9.423 802,639 +0.12(+1.34%)
Nov 11, 2004 9.205 9.319 9.116 9.298 810,666 +0.06(+0.60%)
Nov 10, 2004 9.002 9.319 8.959 9.243 1,301,220 +0.24(+2.68%)
Nov 09, 2004 9.247 9.249 8.917 9.002 1,558,065 -0.25(-2.66%)
Nov 08, 2004 9.349 9.404 9.213 9.247 825,302 -0.10(-1.06%)
Nov 05, 2004 9.245 9.370 9.245 9.347 560,903 +0.11(+1.24%)
Nov 04, 2004 9.393 9.429 9.220 9.232 988,191 -0.13(-1.38%)
Nov 03, 2004 9.124 9.383 9.124 9.362 1,001,883 +0.29(+3.20%)
Nov 02, 2004 9.169 9.213 8.959 9.071 1,704,901 -0.26(-2.77%)
Nov 01, 2004 9.535 9.626 9.241 9.330 1,261,088 -0.15(-1.61%)
Oct 29, 2004 9.266 9.489 9.266 9.482 1,059,956 +0.17(+1.87%)
Oct 28, 2004 9.340 9.563 9.171 9.309 1,469,303 -0.18(-1.90%)
Oct 27, 2004 9.751 9.821 9.366 9.489 1,647,300 -0.28(-2.90%)
Oct 26, 2004 9.785 9.796 9.690 9.773 811,138 +0.02(+0.22%)
Oct 25, 2004 9.859 9.976 9.739 9.751 1,059,484 -0.07(-0.67%)
Oct 22, 2004 9.734 9.847 9.722 9.817 1,055,707 +0.11(+1.18%)
Oct 21, 2004 9.741 9.785 9.637 9.703 1,094,895 +0.01(+0.11%)
Oct 20, 2004 9.298 9.692 9.294 9.692 1,194,517 +0.42(+4.47%)
Oct 19, 2004 9.118 9.319 9.023 9.277 1,655,798 +0.02(+0.23%)
Oct 18, 2004 9.662 9.669 9.201 9.256 1,756,837 -0.31(-3.25%)
Oct 15, 2004 9.828 9.878 9.489 9.567 1,251,646 -0.09(-0.94%)
Oct 14, 2004 9.451 9.690 9.451 9.658 1,617,555 +0.25(+2.68%)
Oct 13, 2004 9.254 9.425 8.684 9.406 3,906,023 -0.06(-0.67%)
Oct 12, 2004 10.33 10.36 9.423 9.470 4,759,654 -1.03(-9.82%)
Oct 11, 2004 10.27 10.50 10.17 10.50 2,301,215 +0.51(+5.09%)
Oct 08, 2004 9.870 10.09 9.703 9.993 1,696,875 +0.25(+2.57%)
Oct 07, 2004 9.722 9.889 9.535 9.743 2,454,661 +0.23(+2.45%)
Oct 06, 2004 9.362 9.709 9.302 9.510 2,608,107 +0.37(+4.06%)
Oct 05, 2004 8.885 9.287 8.885 9.139 2,096,778 +0.39(+4.40%)
Oct 04, 2004 8.470 8.817 8.445 8.754 1,093,478 +0.32(+3.74%)
Oct 01, 2004 8.398 8.472 8.334 8.438 447,117 +0.07(+0.86%)
Sep 30, 2004 8.262 8.451 8.260 8.366 765,812 +0.07(+0.82%)
Sep 29, 2004 8.470 8.470 8.156 8.298 1,166,660 -0.15(-1.83%)
Sep 28, 2004 8.387 8.472 8.387 8.453 901,317 +0.12(+1.42%)
Sep 27, 2004 8.260 8.343 8.260 8.334 711,988 +0.13(+1.55%)
Sep 24, 2004 8.082 8.218 8.070 8.207 499,053 +0.10(+1.28%)
Sep 23, 2004 8.154 8.178 7.949 8.104 1,031,156 -0.03(-0.34%)
Sep 22, 2004 8.152 8.180 8.048 8.131 502,830 +0.00(+0.00%)
Sep 21, 2004 8.048 8.144 8.017 8.131 452,311 +0.11(+1.35%)
Sep 20, 2004 7.995 8.048 7.964 8.023 495,276 +0.08(+1.01%)
Sep 17, 2004 7.691 7.966 7.646 7.943 854,103 +0.25(+3.31%)
Sep 16, 2004 7.693 7.790 7.625 7.688 486,777 -0.00(-0.03%)
Sep 15, 2004 7.731 7.835 7.638 7.691 887,625 +0.01(+0.17%)
Sep 14, 2004 7.678 7.788 7.625 7.678 569,874 +0.06(+0.78%)
Sep 13, 2004 7.625 7.726 7.563 7.618 728,985 +0.18(+2.48%)
Sep 10, 2004 7.610 7.640 7.415 7.434 1,066,094 -0.12(-1.63%)
Sep 09, 2004 7.396 7.612 7.381 7.557 678,938 +0.15(+2.06%)
Sep 08, 2004 7.464 7.466 7.369 7.405 531,158 -0.05(-0.63%)
Sep 07, 2004 7.434 7.479 7.263 7.451 679,883 -0.02(-0.28%)
Sep 03, 2004 7.498 7.517 7.449 7.472 555,710 +0.00(+0.06%)
Sep 02, 2004 7.508 7.561 7.464 7.468 575,067 +0.07(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.